MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SLQD — iShares 0-5 Year Investment Grade Corporate Bond ETF
NasdaqiShares 0-5 Year Investment Grade Corporate Bond ETF
$49.46
+0.04(+0.07%)
- O
- 49.36
- H
- 49.47
- L
- 49.36
- V
- 106.03K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$49.46
Period Return-1.65%
Period High$50.99
Period Low$49.23
Avg Daily Volume241.0K
Total Trading Days365
SLQD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $49.36 | $49.47 | $49.36 | $49.46 | +$0.04 | +0.07% | 106,029 | $49.44 | $49.36 $49.47 |
| Oct 6, 2026 | $49.42 | $49.45 | $49.41 | $49.43 | +$0.05 | +0.10% | 176,660 | $49.42 | $49.41 $49.45 |
| Oct 5, 2026 | $49.33 | $49.38 | $49.32 | $49.38 | +$0.06 | +0.11% | 252,981 | $49.36 | $49.32 $49.38 |
| Oct 2, 2026 | $49.42 | $49.43 | $49.31 | $49.32 | $-0.06 | -0.12% | 278,926 | $49.35 | $49.31 $49.43 |
| Oct 1, 2026 | $49.26 | $49.40 | $49.23 | $49.38 | $-0.10 | -0.19% | 209,982 | $49.33 | $49.23 $49.40 |
| Sep 30, 2026 | $49.50 | $49.52 | $49.45 | $49.48 | +$0.02 | +0.03% | 113,809 | $49.48 | $49.45 $49.52 |
| Sep 29, 2026 | $49.46 | $49.47 | $49.41 | $49.46 | +$0.03 | +0.06% | 239,305 | $49.44 | $49.41 $49.47 |
| Sep 28, 2026 | $49.45 | $49.48 | $49.40 | $49.43 | $-0.12 | -0.23% | 355,266 | $49.44 | $49.40 $49.48 |
| Sep 25, 2026 | $49.53 | $49.55 | $49.48 | $49.55 | +$0.07 | +0.13% | 398,713 | $49.51 | $49.48 $49.55 |
| Sep 24, 2026 | $49.60 | $49.60 | $49.48 | $49.48 | $-0.06 | -0.11% | 339,677 | $49.52 | $49.48 $49.60 |
| Sep 23, 2026 | $49.69 | $49.69 | $49.50 | $49.54 | $-0.17 | -0.34% | 151,565 | $49.56 | $49.50 $49.69 |
| Sep 22, 2026 | $49.73 | $49.73 | $49.67 | $49.71 | +$0.01 | +0.01% | 1,612,028 | $49.69 | $49.67 $49.73 |
| Sep 21, 2026 | $49.76 | $49.76 | $49.69 | $49.70 | +$0.02 | +0.04% | 319,804 | $49.71 | $49.69 $49.76 |
| Sep 18, 2026 | $49.69 | $49.69 | $49.67 | $49.68 | $-0.06 | -0.11% | 228,300 | $49.68 | $49.67 $49.69 |
| Sep 17, 2026 | $49.74 | $49.74 | $49.71 | $49.74 | +$0.08 | +0.16% | 159,061 | $49.72 | $49.71 $49.74 |
| Sep 16, 2026 | $49.72 | $49.79 | $49.65 | $49.66 | $-0.01 | -0.02% | 212,539 | $49.72 | $49.65 $49.79 |
| Sep 15, 2026 | $49.68 | $49.70 | $49.66 | $49.67 | $-0.01 | -0.02% | 132,219 | $49.67 | $49.66 $49.70 |
| Sep 14, 2026 | $49.68 | $49.73 | $49.65 | $49.68 | $-0.03 | -0.06% | 223,343 | $49.69 | $49.65 $49.73 |
| Sep 11, 2026 | $49.74 | $49.77 | $49.69 | $49.71 | $-0.02 | -0.04% | 546,416 | $49.72 | $49.69 $49.77 |
| Sep 10, 2026 | $49.80 | $49.80 | $49.72 | $49.73 | $-0.15 | -0.30% | 247,860 | $49.75 | $49.72 $49.80 |
| Sep 9, 2026 | $49.88 | $49.92 | $49.87 | $49.88 | $-0.02 | -0.04% | 311,155 | $49.90 | $49.87 $49.92 |
| Sep 8, 2026 | $49.91 | $49.93 | $49.89 | $49.90 | $-0.04 | -0.08% | 233,002 | $49.91 | $49.89 $49.93 |
| Sep 4, 2026 | $49.94 | $49.95 | $49.92 | $49.94 | $-0.01 | -0.02% | 105,938 | $49.93 | $49.92 $49.95 |
| Sep 3, 2026 | $49.96 | $49.96 | $49.93 | $49.95 | +$0.06 | +0.12% | 340,704 | $49.95 | $49.93 $49.96 |
| Sep 2, 2026 | $49.88 | $49.89 | $49.87 | $49.89 | +$0.02 | +0.03% | 251,239 | $49.88 | $49.87 $49.89 |
| Sep 1, 2026 | $49.90 | $49.92 | $49.86 | $49.87 | $-0.26 | -0.52% | 524,132 | $49.88 | $49.86 $49.92 |
| Aug 31, 2026 | $50.12 | $50.15 | $50.11 | $50.13 | +$0.02 | +0.05% | 94,505 | $50.12 | $50.11 $50.15 |
| Aug 28, 2026 | $50.21 | $50.25 | $50.10 | $50.11 | $-0.10 | -0.21% | 193,022 | $50.13 | $50.10 $50.25 |
| Aug 27, 2026 | $50.23 | $50.23 | $50.20 | $50.21 | +$0.00 | +0.00% | 89,340 | $50.22 | $50.20 $50.23 |
| Aug 26, 2026 | $50.21 | $50.22 | $50.19 | $50.21 | $-0.03 | -0.06% | 665,454 | $50.20 | $50.19 $50.22 |